| Date | Open | Close | Volume |
| 2010-03-03 | 28.03 | 28.30 | 376600 |
| 2010-03-02 | 28.02 | 28.05 | 281700 |
| 2010-03-01 | 27.57 | 27.93 | 443900 |
| 2010-02-26 | 27.46 | 27.46 | 487800 |
| 2010-02-25 | 27.15 | 27.33 | 326600 |
| 2010-02-24 | 27.59 | 27.42 | 399900 |
| 2010-02-23 | 27.73 | 27.48 | 441800 |
| 2010-02-22 | 27.90 | 28.00 | 373400 |
| 2010-02-19 | 27.39 | 27.78 | 406200 |
| 2010-02-18 | 27.33 | 27.38 | 458900 |
| 2010-02-17 | 27.27 | 27.40 | 382200 |
| 2010-02-16 | 27.10 | 27.22 | 440800 |
| 2010-02-12 | 26.81 | 26.99 | 375700 |
| 2010-02-11 | 26.55 | 26.95 | 239500 |
| 2010-02-10 | 26.71 | 26.52 | 326600 |
| 2010-02-09 | 26.91 | 26.76 | 769400 |
| 2010-02-08 | 27.26 | 26.70 | 447600 |
| 2010-02-05 | 27.43 | 27.26 | 383500 |
| 2010-02-04 | 27.52 | 27.36 | 491700 |
| 2010-02-03 | 27.23 | 27.61 | 525000 |
| 2010-02-02 | 27.60 | 27.67 | 723100 |
| 2010-02-01 | 27.80 | 27.60 | 665400 |
| 2010-01-29 | 28.00 | 27.62 | 453900 |
| 2010-01-28 | 28.15 | 28.02 | 260400 |
| 2010-01-27 | 28.20 | 28.04 | 242300 |
| 2010-01-26 | 28.45 | 28.27 | 226700 |
| 2010-01-25 | 28.36 | 28.43 | 331200 |
| 2010-01-22 | 28.46 | 28.13 | 346300 |
| 2010-01-21 | 28.95 | 28.55 | 449700 |
| 2010-01-20 | 28.90 | 28.85 | 238400 |
| 2010-01-19 | 28.75 | 29.10 | 242200 |
| 2010-01-15 | 28.79 | 28.66 | 346300 |
Other Companies: 04-27-2007-1 | Insulet Corporation | 12-30-2009-1
Internet Architecture HOLDRs | 12-11-2009-1 | iShares MSCI Mexico Investable Mkt Idx